Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2018	-0.50 / -1.89%	25.50	26.80	25.50	26.00	25.89	9.89	7,840
8/10/2018	-0.30 / -1.12%	28.00	28.00	25.50	26.50	26.39	10.08	65,020
8/9/2018	-0.10 / -0.37%	27.50	27.50	26.30	26.80	26.54	10.20	72,760
8/8/2018	-4.00 / -12.94%	27.90	28.20	26.50	26.90	27.25	10.24	154,370
8/7/2018	-0.35 / -1.12%	31.25	31.25	30.00	30.90	30.64	10.22	77,970
8/6/2018	-0.25 / -0.79%	32.05	32.05	31.20	31.25	31.31	10.34	18,590
8/3/2018	-0.40 / -1.25%	31.90	32.30	31.50	31.50	31.78	10.42	18,660
8/2/2018	-0.10 / -0.31%	32.40	32.40	31.75	31.90	31.90	10.55	14,200
8/1/2018	-0.60 / -1.84%	33.00	33.00	32.00	32.00	32.20	10.59	95,090
7/31/2018	+0.30 / +0.93%	33.50	33.50	32.10	32.60	32.43	10.79	135,810
7/30/2018	-0.20 / -0.62%	32.50	32.50	31.90	32.30	32.01	10.69	31,900
7/27/2018	+0.10 / +0.31%	32.60	32.65	31.95	32.50	32.08	10.75	44,770
7/26/2018	0.00 / 0.00%	32.60	32.70	32.00	32.40	32.05	10.72	37,820
7/25/2018	+0.30 / +0.93%	32.50	32.80	31.90	32.40	32.02	10.72	51,940
7/24/2018	-0.20 / -0.62%	32.50	32.50	32.00	32.10	32.16	10.62	15,860
7/23/2018	-0.05 / -0.15%	32.30	32.35	31.90	32.30	32.03	10.69	121,700
7/20/2018	-0.05 / -0.15%	32.10	32.35	32.00	32.35	32.09	10.70	11,220
7/19/2018	+0.45 / +1.41%	31.90	32.40	31.90	32.40	31.99	10.72	52,480
7/18/2018	+0.05 / +0.16%	31.85	32.00	31.50	31.95	31.68	10.57	10,260
7/17/2018	+0.20 / +0.63%	32.50	32.50	31.35	31.90	31.48	10.55	36,370
7/16/2018	-0.30 / -0.94%	32.20	32.20	31.70	31.70	31.84	10.49	35,930
7/13/2018	0.00 / 0.00%	32.50	32.50	32.00	32.00	32.10	10.59	16,510
7/12/2018	+0.40 / +1.27%	32.50	32.50	32.00	32.00	32.25	10.59	3,010
7/11/2018	-1.30 / -3.95%	32.60	32.60	31.50	31.60	31.91	10.46	169,750
7/10/2018	+0.40 / +1.23%	33.00	33.00	31.50	32.90	32.36	10.89	87,550
7/9/2018	-0.20 / -0.61%	32.70	33.20	32.50	32.50	32.68	10.75	33,660
7/6/2018	+1.20 / +3.81%	32.00	32.85	31.10	32.70	31.76	10.82	126,260
7/5/2018	-0.50 / -1.56%	33.00	33.00	31.10	31.50	31.52	10.42	342,730
7/4/2018	0.00 / 0.00%	30.60	33.50	30.60	32.00	31.08	10.59	127,770
7/3/2018	-0.50 / -1.54%	32.50	32.90	30.45	32.00	32.12	10.59	294,800

<<Previous 30 days Next 30 days>>

PC1 News

29/10	PC1: The record date for the 2023 dividend payment
29/10	PC1: Implementing transaction with related parties
23/10	PC1: Approval for record date to issue shares for dividend payment
23/10	PC1: Implementing stock issuance for dividend payment plan
23/10	PC1: Notice of stock issuance for the dividend payment